DSJ Keep Learn

DSJ Keep Learning Ltd Historical Data

NSEBSE

₹2.58

(3.20%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	2.89	2.89	2.66	2.67	104	91,585.66	18,783
13-Nov-2025	2.72	2.79	2.72	2.73	67	22,583.33	7,142
14-Nov-2025	2.73	2.73	2.64	2.67	81	93,739.69	34,188
17-Nov-2025	2.85	2.85	2.52	2.72	190	2,31,930.04	73,464
18-Nov-2025	2.72	2.72	2.47	2.61	112	1,06,319.3	34,038
19-Nov-2025	2.8	2.8	2.34	2.5	468	9,86,264.75	2,50,704
20-Nov-2025	2.52	2.73	2.25	2.42	288	5,73,562.97	1,24,210
21-Nov-2025	2.47	2.65	2.43	2.49	268	3,99,314.27	84,995
24-Nov-2025	2.54	2.61	2.43	2.46	111	76,422.13	27,206
25-Nov-2025	2.46	2.46	2.4	2.4	107	1,37,737.96	53,104
26-Nov-2025	2.49	2.62	2.4	2.43	113	1,64,258.28	51,640
27-Nov-2025	2.56	2.56	2.4	2.47	116	77,442.85	25,766
28-Nov-2025	2.46	2.56	2.4	2.46	138	93,951.75	25,393
01-Dec-2025	2.49	2.49	2.4	2.42	79	35,723.37	12,647
02-Dec-2025	2.49	2.49	2.18	2.29	193	3,56,800.71	94,752
03-Dec-2025	2.4	2.4	2.08	2.16	169	2,44,715.64	68,159
04-Dec-2025	2.22	2.28	2.1	2.25	150	96,309.79	36,351
05-Dec-2025	2.25	2.69	2.21	2.38	556	11,81,838.49	1,12,345
08-Dec-2025	2.68	2.84	2.01	2.54	623	13,76,295.15	1,75,498
09-Dec-2025	2.65	2.79	2.55	2.64	560	2,70,741.17	53,445
10-Dec-2025	2.7	2.82	2.44	2.57	195	2,44,471.66	61,038
11-Dec-2025	2.7	2.7	2.3	2.5	183	4,15,685.76	57,612
12-Dec-2025	2.58	2.58	2.5	2.58	107	34,784.99	11,027

DSJ Keep Learn: Related NEWS

No Record Found

Invest wise with Expert advice